Shiv Texchem Ltd (SIVT)

SIVT
🏛️ Inde →
279.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:05 274.00 274.00 274.00 274.00 0.8K
11:20 274.00 274.00 274.00 274.00 1.6K
13:35 275.00 275.00 275.00 275.00 0.8K
13:45 274.00 274.00 274.00 274.00 0.8K
14:00 272.40 272.40 272.40 272.40 0.8K
14:20 278.95 278.95 278.95 278.95 0.8K
14:25 278.95 278.95 278.95 278.95 0.8K
14:55 279.00 279.00 279.00 279.00 0.8K
15:25 279.00 279.00 279.00 279.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 274.00 279.00 272.40 279.00 0.0M
2025-09-25 278.50 280.00 273.00 280.00 0.0M
2025-09-24 290.50 290.50 278.50 280.15 0.0M
2025-09-23 284.50 285.55 284.50 284.70 0.0M
2025-09-22 289.00 292.00 285.00 288.00 0.0M
2025-09-19 287.00 288.00 285.75 286.30 0.0M
2025-09-18 283.00 289.00 280.00 282.00 0.0M
2025-09-17 276.00 280.00 276.00 279.05 0.0M
2025-09-16 263.05 280.45 263.05 275.75 0.0M
2025-09-15 270.00 273.00 270.00 270.00 0.0M
2025-09-12 275.00 275.00 270.00 270.00 0.0M
2025-09-11 279.00 286.00 268.00 275.00 0.0M
2025-09-10 264.00 272.00 264.00 268.50 0.0M
2025-09-09 275.00 280.00 272.00 272.00 0.0M
2025-09-08 261.00 271.00 260.00 269.35 0.0M
2025-09-05 271.00 271.00 269.65 271.00 0.0M
2025-09-04 269.50 271.00 262.05 265.35 0.0M
2025-09-03 272.10 272.90 263.50 272.90 0.0M
2025-09-02 272.65 276.00 268.00 276.00 0.0M
2025-09-01 267.10 274.00 263.00 272.65 0.0M
2025-08-29 261.50 270.00 257.00 262.70 0.0M
2025-08-28 267.30 268.00 257.50 261.30 0.0M
2025-08-26 272.05 279.95 270.50 272.00 0.0M
2025-08-25 285.50 285.50 282.25 282.25 0.0M
2025-08-22 286.00 287.00 283.00 283.50 0.0M
2025-08-21 281.55 296.10 281.55 289.25 0.0M
2025-08-20 288.50 291.60 277.25 289.75 0.0M
2025-08-19 272.50 285.00 272.50 283.75 0.0M
2025-08-18 267.95 284.00 267.95 274.80 0.1M
2025-08-14 251.00 268.00 251.00 258.70 0.0M
2025-08-13 250.00 253.90 248.00 251.00 0.0M
2025-08-12 253.00 254.95 246.00 251.50 0.0M
2025-08-11 250.00 256.00 245.00 256.00 0.0M
2025-08-08 258.00 258.00 247.10 252.00 0.0M
2025-08-07 258.60 260.00 255.00 258.30 0.0M
2025-08-06 270.00 270.00 265.00 265.00 0.0M
2025-08-05 267.20 274.50 267.20 273.35 0.0M
2025-08-04 255.05 266.00 255.05 262.50 0.0M
2025-08-01 260.85 260.85 258.00 258.00 0.0M
2025-07-31 260.00 262.50 257.05 260.90 0.0M
2025-07-30 252.00 252.45 245.00 250.05 0.0M
2025-07-29 257.95 258.00 252.10 253.55 0.0M
2025-07-28 258.00 262.45 252.00 258.00 0.0M
2025-07-25 260.55 260.55 252.20 254.05 0.0M
2025-07-24 261.50 261.50 260.55 260.55 0.0M
2025-07-23 263.00 267.00 261.00 265.00 0.0M
2025-07-22 265.00 269.00 260.00 261.70 0.0M
2025-07-21 271.00 271.00 264.00 264.00 0.0M
2025-07-18 271.65 271.65 269.95 271.00 0.0M
2025-07-17 276.00 278.00 272.50 272.50 0.0M
2025-07-16 270.05 273.00 269.00 273.00 0.0M
2025-07-15 270.00 276.60 267.00 270.05 0.0M
2025-07-14 260.00 270.90 260.00 267.00 0.0M
2025-07-11 255.00 260.00 255.00 257.00 0.0M
2025-07-10 260.00 262.50 257.05 260.00 0.0M
2025-07-09 266.00 271.00 262.10 262.10 0.0M
2025-07-08 261.00 262.05 256.05 262.05 0.0M
2025-07-07 262.10 262.10 258.00 261.00 0.0M
2025-07-04 260.05 265.05 258.05 260.65 0.0M
2025-07-03 269.50 272.40 265.00 266.65 0.0M
2025-07-02 272.40 272.40 267.00 267.00 0.0M
2025-07-01 270.00 271.00 268.00 268.00 0.0M
2025-06-30 261.40 270.00 261.40 267.65 0.0M
2025-06-27 267.00 267.00 258.50 265.00 0.0M
2025-06-26 277.00 277.00 266.00 267.95 0.0M
2025-06-25 277.00 277.00 265.00 270.40 0.0M
2025-06-24 284.00 284.00 275.00 275.50 0.0M
2025-06-23 280.00 285.00 280.00 284.00 0.0M
2025-06-20 267.00 286.00 267.00 283.95 0.0M
2025-06-19 278.00 278.00 265.00 267.05 0.0M
2025-06-18 283.50 283.50 276.40 278.00 0.0M
2025-06-17 298.00 298.00 280.15 284.85 0.0M
2025-06-16 288.00 306.00 286.50 291.50 0.2M
2025-06-13 270.00 294.00 262.00 278.55 0.1M
2025-06-12 271.95 276.00 271.95 275.55 0.0M
2025-06-11 270.00 270.00 261.95 261.95 0.0M
2025-06-10 265.15 273.00 265.15 271.55 0.0M
2025-06-09 275.00 275.00 265.10 265.20 0.0M
2025-06-06 274.20 278.00 271.00 275.00 0.0M
2025-06-05 275.00 280.00 271.55 273.95 0.0M
2025-06-04 276.00 284.00 270.00 275.85 0.0M
2025-06-03 280.00 285.00 277.00 277.00 0.0M
2025-06-02 279.00 283.40 279.00 281.00 0.0M
2025-05-30 275.00 275.00 270.00 271.75 0.0M
2025-05-29 275.00 277.50 272.00 275.00 0.0M
2025-05-28 280.00 285.00 275.50 276.85 0.0M
2025-05-27 290.00 299.90 274.95 278.35 0.0M
2025-05-26 321.90 321.90 290.00 291.30 0.0M
2025-05-23 279.20 300.00 279.20 293.30 0.0M
2025-05-22 280.00 287.00 275.60 279.20 0.0M
2025-05-21 307.00 307.00 273.00 278.50 0.1M
2025-05-20 306.00 313.00 295.00 295.75 0.1M
2025-05-19 275.65 303.20 275.65 300.25 0.1M
2025-05-16 277.00 277.00 275.65 275.65 0.0M
2025-05-15 270.00 274.50 269.95 274.15 0.0M
2025-05-14 279.80 279.80 264.10 264.65 0.0M
2025-05-13 275.00 275.00 263.50 265.05 0.0M
2025-05-12 257.95 266.80 257.95 266.80 0.0M
2025-05-09 255.00 260.50 242.00 242.55 0.0M
2025-05-08 263.50 263.55 255.10 257.70 0.0M
2025-05-07 237.00 265.00 237.00 263.00 0.0M
2025-05-06 256.00 264.10 256.00 257.05 0.0M
2025-05-05 263.80 270.00 263.80 270.00 0.0M
2025-05-02 253.50 280.00 253.50 270.00 0.0M
2025-04-30 284.00 284.00 261.50 263.70 0.0M
2025-04-29 282.85 282.85 271.00 271.00 0.0M
2025-04-28 290.50 290.50 281.50 282.85 0.0M
2025-04-25 280.25 292.00 279.10 291.00 0.0M
2025-04-24 280.65 301.00 280.65 297.90 0.0M
2025-04-23 293.00 293.00 266.00 280.65 0.0M
2025-04-22 276.00 282.80 270.00 279.95 0.0M
2025-04-21 294.90 295.00 280.00 289.40 0.0M
2025-04-17 275.20 287.60 274.70 283.45 0.0M
2025-04-16 255.00 275.95 255.00 275.15 0.0M
2025-04-15 240.00 250.90 233.55 250.90 0.0M
2025-04-11 233.00 237.30 228.10 228.10 0.0M
2025-04-09 231.00 231.00 225.00 226.00 0.0M
2025-04-08 236.50 245.00 225.90 229.60 0.0M
2025-04-07 236.65 240.00 236.65 236.65 0.0M
2025-04-04 250.00 250.00 249.10 249.10 0.0M
2025-04-03 252.00 262.20 251.00 262.20 0.0M
2025-04-02 267.55 267.55 242.80 257.25 0.0M
2025-04-01 244.00 256.00 244.00 255.55 0.0M
2025-03-28 250.80 251.00 245.55 245.55 0.0M
2025-03-27 243.55 250.50 243.55 248.00 0.0M
2025-03-26 243.00 248.50 243.00 248.50 0.0M
2025-03-25 238.00 246.00 237.30 245.95 0.0M
2025-03-24 242.05 242.05 242.05 242.05 0.0M
2025-03-21 237.35 237.35 237.35 237.35 0.0M
2025-03-20 232.70 232.70 232.70 232.70 0.0M
2025-03-19 223.70 228.15 223.70 228.15 0.0M
2025-03-18 232.80 232.80 223.70 223.70 0.0M
2025-03-17 219.35 228.25 219.35 228.25 0.0M
2025-03-13 226.00 226.00 223.80 223.80 0.0M
2025-03-12 231.00 231.00 228.35 228.35 0.0M
2025-03-11 231.50 233.00 231.50 233.00 0.0M
2025-03-10 244.35 244.35 236.20 236.20 0.0M
2025-03-07 241.50 244.55 241.00 241.00 0.0M
2025-03-06 245.90 245.90 245.90 245.90 0.0M
2025-03-05 250.90 250.90 250.90 250.90 0.0M
2025-03-04 255.65 256.00 255.65 256.00 0.0M
2025-02-28 265.00 265.00 260.85 260.85 0.0M
2025-02-27 266.15 266.15 266.15 266.15 0.1M
2025-02-25 260.85 260.95 260.80 260.95 0.1M
2025-02-24 248.55 248.55 248.55 248.55 0.1M
2025-02-21 236.75 236.75 236.75 236.75 0.0M
2025-02-20 225.50 225.50 225.50 225.50 0.0M
2025-02-19 209.30 214.80 209.30 214.80 0.0M
2025-02-18 210.00 210.00 202.10 204.60 0.0M
2025-02-17 212.00 217.45 207.10 211.75 0.0M
2025-02-14 225.75 225.75 213.55 218.00 0.1M
2025-02-13 226.00 234.00 215.00 224.75 0.1M
2025-02-12 237.45 237.45 225.60 225.60 0.1M
2025-02-11 238.00 241.00 237.40 237.45 0.0M
2025-02-10 258.00 258.00 249.85 249.85 0.0M
2025-02-07 276.60 276.60 262.95 262.95 0.0M
2025-02-06 278.25 286.65 273.50 276.75 0.0M
2025-02-05 262.50 273.50 262.50 273.50 0.1M
2025-02-04 252.00 260.50 251.95 260.50 0.0M
2025-02-03 259.95 260.00 247.50 248.10 0.0M
2025-02-01 265.00 265.00 258.05 260.50 0.0M
2025-01-31 245.00 261.50 240.00 261.50 0.1M
2025-01-30 254.00 260.80 244.80 249.05 0.0M
2025-01-29 230.10 252.20 230.10 252.20 0.1M
2025-01-28 240.25 258.00 240.10 240.20 0.1M
2025-01-27 261.00 261.00 252.70 252.70 0.0M
2025-01-24 273.00 273.00 266.00 266.00 0.1M
2025-01-23 285.00 290.00 279.45 280.00 0.0M
2025-01-22 295.00 299.90 284.05 294.15 0.1M
2025-01-21 312.00 312.00 297.00 299.00 0.0M
2025-01-20 304.50 312.00 303.00 309.95 0.0M
2025-01-17 306.90 306.90 295.00 299.00 0.0M
2025-01-16 304.00 307.00 297.25 305.40 0.1M
2025-01-15 286.95 299.00 286.95 292.40 0.0M
2025-01-14 278.25 293.45 276.90 287.95 0.0M
2025-01-13 295.00 305.00 291.45 291.45 0.1M
2025-01-10 315.00 315.00 297.35 306.75 0.1M
2025-01-09 310.50 321.45 308.00 313.00 0.1M
2025-01-08 328.25 328.25 320.00 322.25 0.0M
2025-01-07 340.00 344.00 328.00 328.25 0.0M
2025-01-06 347.00 351.00 331.75 331.75 0.0M
2025-01-03 351.00 351.00 337.05 349.20 0.0M
2025-01-02 349.50 353.00 343.00 351.85 0.0M
2025-01-01 325.15 341.00 318.80 340.00 0.0M